stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,214000,28298221730,9700,9700,9700,9700,21616
20250120,213900,28298221730,9700,9700,9700,9700,0
20250120,213800,28298221730,9700,9700,9700,9700,0
20250120,213700,28298221730,9700,9700,9700,9700,0
20250120,213600,28298221730,9700,9700,9700,9700,0
20250120,213500,28298221730,9700,9700,9700,9700,0
20250120,213400,28298221730,9700,9700,9700,9700,0
20250120,213300,28298221730,9700,9700,9700,9700,0
20250120,213200,28298221730,9700,9700,9700,9700,0
20250120,213100,28298221730,9700,9700,9700,9700,0
20250120,213000,28298221730,9700,9700,9700,9700,0
20250120,212900,28298221730,9700,9700,9700,9700,0
20250120,212800,28298221730,9700,9700,9700,9700,0
20250120,212700,28298221730,9700,9700,9700,9700,0
20250120,212600,28298221730,9700,9700,9700,9700,0
20250120,212500,28298221730,9700,9700,9700,9700,0
20250120,212400,28298221730,9700,9700,9700,9700,0
20250120,212300,28298221730,9700,9700,9700,9700,0
20250120,212200,28298221730,9700,9700,9700,9700,0
20250120,212100,28298221730,9700,9700,9700,9700,0
20250120,212000,28298221730,9700,9700,9700,9700,0
20250120,211900,28298221730,9700,9700,9700,9700,0
20250120,211800,28298221730,9700,9700,9700,9700,0
20250120,211700,28298221730,9700,9700,9700,9700,0
20250120,211600,28298221730,9700,9700,9700,9700,0
20250120,211500,28298221730,9700,9700,9700,9700,0
20250120,211400,28298221730,9700,9700,9700,9700,0
20250120,211300,28298221730,9700,9700,9700,9700,0
20250120,211200,28298221730,9700,9700,9700,9700,0
20250120,211100,28298221730,9700,9700,9700,9700,0
20250120,211000,28298221730,9700,9700,9700,9700,21616
20250120,210900,28298221730,9700,9700,9700,9700,0
20250120,210800,28298221730,9700,9700,9700,9700,0
20250120,210700,28298221730,9700,9700,9700,9700,0
20250120,210600,28298221730,9700,9700,9700,9700,0
20250120,210500,28298221730,9700,9700,9700,9700,0
20250120,210400,28298221730,9700,9700,9700,9700,0
20250120,210300,28298221730,9700,9700,9700,9700,0
20250120,210200,28298221730,9700,9700,9700,9700,0
20250120,210100,28298221730,9700,9700,9700,9700,0
20250120,210000,28298221730,9700,9700,9700,9700,0
20250120,205900,28298221730,9700,9700,9700,9700,0
20250120,205800,28298221730,9700,9700,9700,9700,0
20250120,205700,28298221730,9700,9700,9700,9700,0
20250120,205600,28298221730,9700,9700,9700,9700,0
20250120,205500,28298221730,9700,9700,9700,9700,0
20250120,205400,28298221730,9700,9700,9700,9700,0
20250120,205300,28298221730,9700,9700,9700,9700,0
20250120,205200,28298221730,9700,9700,9700,9700,0
20250120,205100,28298221730,9700,9700,9700,9700,0
20250120,205000,28298221730,9700,9700,9700,9700,0
20250120,204900,28298221730,9700,9700,9700,9700,0
20250120,204800,28298221730,9700,9700,9700,9700,0
20250120,204700,28298221730,9700,9700,9700,9700,0
20250120,204600,28298221730,9700,9700,9700,9700,0
20250120,204500,28298221730,9700,9700,9700,9700,0
20250120,204400,28298221730,9700,9700,9700,9700,0
20250120,204300,28298221730,9700,9700,9700,9700,0
20250120,204200,28298221730,9700,9700,9700,9700,0
20250120,204100,28298221730,9700,9700,9700,9700,0
20250120,204000,28298221730,9700,9700,9700,9700,21616
20250120,203900,28298221730,9700,9700,9700,9700,0
20250120,203800,28298221730,9700,9700,9700,9700,0
20250120,203700,28298221730,9700,9700,9700,9700,0
20250120,203600,28298221730,9700,9700,9700,9700,0
20250120,203500,28298221730,9700,9700,9700,9700,0
20250120,203400,28298221730,9700,9700,9700,9700,0
20250120,203300,28298221730,9700,9700,9700,9700,0
20250120,203200,28298221730,9700,9700,9700,9700,0
20250120,203100,28298221730,9700,9700,9700,9700,0
20250120,203000,28298221730,9700,9700,9700,9700,0
20250120,202900,28298221730,9700,9700,9700,9700,0
20250120,202800,28298221730,9700,9700,9700,9700,0
20250120,202700,28298221730,9700,9700,9700,9700,0
20250120,202600,28298221730,9700,9700,9700,9700,0
20250120,202500,28298221730,9700,9700,9700,9700,0
20250120,202400,28298221730,9700,9700,9700,9700,0
20250120,202300,28298221730,9700,9700,9700,9700,0
20250120,202200,28298221730,9700,9700,9700,9700,0
20250120,202100,28298221730,9700,9700,9700,9700,0
20250120,202000,28298221730,9700,9700,9700,9700,0
20250120,201900,28298221730,9700,9700,9700,9700,0
20250120,201800,28298221730,9700,9700,9700,9700,0
20250120,201700,28298221730,9700,9700,9700,9700,0
20250120,201600,28298221730,9700,9700,9700,9700,0
20250120,201500,28298221730,9700,9700,9700,9700,0
20250120,201400,28298221730,9700,9700,9700,9700,0
20250120,201300,28298221730,9700,9700,9700,9700,0
20250120,201200,28298221730,9700,9700,9700,9700,0
20250120,201100,28298221730,9700,9700,9700,9700,0
20250120,201000,28298221730,9700,9700,9700,9700,21616
20250120,200900,28298221730,9700,9700,9700,9700,0
20250120,200800,28298221730,9700,9700,9700,9700,0
20250120,200700,28298221730,9700,9700,9700,9700,0
20250120,200600,28298221730,9700,9700,9700,9700,0
20250120,200500,28298221730,9700,9700,9700,9700,0
20250120,200400,28298221730,9700,9700,9700,9700,0
20250120,200300,28298221730,9700,9700,9700,9700,0
20250120,200200,28298221730,9700,9700,9700,9700,0
20250120,200100,28298221730,9700,9700,9700,9700,0
20250120,200000,28298221730,9700,9700,9700,9700,0
20250120,195900,28298221730,9700,9700,9700,9700,0
20250120,195800,28298221730,9700,9700,9700,9700,0
20250120,195700,28298221730,9700,9700,9700,9700,0
20250120,195600,28298221730,9700,9700,9700,9700,0
20250120,195500,28298221730,9700,9700,9700,9700,0
20250120,195400,28298221730,9700,9700,9700,9700,0
20250120,195300,28298221730,9700,9700,9700,9700,0
20250120,195200,28298221730,9700,9700,9700,9700,0
20250120,195100,28298221730,9700,9700,9700,9700,0
20250120,195000,28298221730,9700,9700,9700,9700,0
20250120,194900,28298221730,9700,9700,9700,9700,0
20250120,194800,28298221730,9700,9700,9700,9700,0
20250120,194700,28298221730,9700,9700,9700,9700,0
20250120,194600,28298221730,9700,9700,9700,9700,0
20250120,194500,28298221730,9700,9700,9700,9700,0
20250120,194400,28298221730,9700,9700,9700,9700,0
20250120,194300,28298221730,9700,9700,9700,9700,0
20250120,194200,28298221730,9700,9700,9700,9700,0
20250120,194100,28298221730,9700,9700,9700,9700,0
20250120,194000,28298221730,9700,9700,9700,9700,21616
20250120,193900,28298221730,9700,9700,9700,9700,0
20250120,193800,28298221730,9700,9700,9700,9700,0
20250120,193700,28298221730,9700,9700,9700,9700,0
20250120,193600,28298221730,9700,9700,9700,9700,0
20250120,193500,28298221730,9700,9700,9700,9700,0
20250120,193400,28298221730,9700,9700,9700,9700,0
20250120,193300,28298221730,9700,9700,9700,9700,0
20250120,193200,28298221730,9700,9700,9700,9700,0
20250120,193100,28298221730,9700,9700,9700,9700,0
20250120,193000,28298221730,9700,9700,9700,9700,0
20250120,192900,28298221730,9700,9700,9700,9700,0
20250120,192800,28298221730,9700,9700,9700,9700,0
20250120,192700,28298221730,9700,9700,9700,9700,0
20250120,192600,28298221730,9700,9700,9700,9700,0
20250120,192500,28298221730,9700,9700,9700,9700,0
20250120,192400,28298221730,9700,9700,9700,9700,0
20250120,192300,28298221730,9700,9700,9700,9700,0
20250120,192200,28298221730,9700,9700,9700,9700,0
20250120,192100,28298221730,9700,9700,9700,9700,0
20250120,192000,28298221730,9700,9700,9700,9700,0
20250120,191900,28298221730,9700,9700,9700,9700,0
20250120,191800,28298221730,9700,9700,9700,9700,0
20250120,191700,28298221730,9700,9700,9700,9700,0
20250120,191600,28298221730,9700,9700,9700,9700,0
20250120,191500,28298221730,9700,9700,9700,9700,0
20250120,191400,28298221730,9700,9700,9700,9700,0
20250120,191300,28298221730,9700,9700,9700,9700,0
20250120,191200,28298221730,9700,9700,9700,9700,0
20250120,191100,28298221730,9700,9700,9700,9700,0
20250120,191000,28298221730,9700,9700,9700,9700,21616
20250120,190900,28298221730,9700,9700,9700,9700,0
20250120,190800,28298221730,9700,9700,9700,9700,0
20250120,190700,28298221730,9700,9700,9700,9700,0
20250120,190600,28298221730,9700,9700,9700,9700,0
20250120,190500,28298221730,9700,9700,9700,9700,0
20250120,190400,28298221730,9700,9700,9700,9700,0
20250120,190300,28298221730,9700,9700,9700,9700,0
20250120,190200,28298221730,9700,9700,9700,9700,0
20250120,190100,28298221730,9700,9700,9700,9700,0
20250120,190000,28298221730,9700,9700,9700,9700,0
20250120,185900,28298221730,9700,9700,9700,9700,0
20250120,185800,28298221730,9700,9700,9700,9700,0
20250120,185700,28298221730,9700,9700,9700,9700,0
20250120,185600,28298221730,9700,9700,9700,9700,0
20250120,185500,28298221730,9700,9700,9700,9700,0
20250120,185400,28298221730,9700,9700,9700,9700,0
20250120,185300,28298221730,9700,9700,9700,9700,0
20250120,185200,28298221730,9700,9700,9700,9700,0
20250120,185100,28298221730,9700,9700,9700,9700,0
20250120,185000,28298221730,9700,9700,9700,9700,0
20250120,184900,28298221730,9700,9700,9700,9700,0
20250120,184800,28298221730,9700,9700,9700,9700,0
20250120,184700,28298221730,9700,9700,9700,9700,0
20250120,184600,28298221730,9700,9700,9700,9700,0
20250120,184500,28298221730,9700,9700,9700,9700,0
20250120,184400,28298221730,9700,9700,9700,9700,0
20250120,184300,28298221730,9700,9700,9700,9700,0
20250120,184200,28298221730,9700,9700,9700,9700,0
20250120,184100,28298221730,9700,9700,9700,9700,0
20250120,184000,28298221730,9700,9700,9700,9700,21616
20250120,183900,28298221730,9700,9700,9700,9700,0
20250120,183800,28298221730,9700,9700,9700,9700,0
20250120,183700,28298221730,9700,9700,9700,9700,0
20250120,183600,28298221730,9700,9700,9700,9700,0
20250120,183500,28298221730,9700,9700,9700,9700,0
20250120,183400,28298221730,9700,9700,9700,9700,0
20250120,183300,28298221730,9700,9700,9700,9700,0
20250120,183200,28298221730,9700,9700,9700,9700,0
20250120,183100,28298221730,9700,9700,9700,9700,0
20250120,183000,28298221730,9700,9700,9700,9700,0
20250120,182900,28298221730,9700,9700,9700,9700,0
20250120,182800,28298221730,9700,9700,9700,9700,0
20250120,182700,28298221730,9700,9700,9700,9700,0
20250120,182600,28298221730,9700,9700,9700,9700,0
20250120,182500,28298221730,9700,9700,9700,9700,0
20250120,182400,28298221730,9700,9700,9700,9700,0
20250120,182300,28298221730,9700,9700,9700,9700,0
20250120,182200,28298221730,9700,9700,9700,9700,0
20250120,182100,28298221730,9700,9700,9700,9700,0
20250120,182000,28298221730,9700,9700,9700,9700,0
20250120,181900,28298221730,9700,9700,9700,9700,0
20250120,181800,28298221730,9700,9700,9700,9700,0
20250120,181700,28298221730,9700,9700,9700,9700,0
20250120,181600,28298221730,9700,9700,9700,9700,0
20250120,181500,28298221730,9700,9700,9700,9700,0
20250120,181400,28298221730,9700,9700,9700,9700,0
20250120,181300,28298221730,9700,9700,9700,9700,0
20250120,181200,28298221730,9700,9700,9700,9700,0
20250120,181100,28298221730,9700,9700,9700,9700,0
20250120,181000,28298221730,9700,9700,9700,9700,21616
20250120,180900,28298221730,9700,9700,9700,9700,0
20250120,180800,28298221730,9700,9700,9700,9700,0
20250120,180700,28298221730,9700,9700,9700,9700,0
20250120,180600,28298221730,9700,9700,9700,9700,0
20250120,180500,28298221730,9700,9700,9700,9700,0
20250120,180400,28298221730,9700,9700,9700,9700,0
20250120,180300,28298221730,9700,9700,9700,9700,0
20250120,180200,28298221730,9700,9700,9700,9700,0
20250120,180100,28298221730,9700,9700,9700,9700,0
20250120,180000,28298221730,9700,9700,9700,9700,0
20250120,175900,28298221730,9700,9700,9700,9700,0
20250120,175800,28298221730,9700,9700,9700,9700,0
20250120,175700,28298221730,9700,9700,9700,9700,0
20250120,175600,28298221730,9700,9700,9700,9700,0
20250120,175500,28298221730,9700,9700,9700,9700,0
20250120,175400,28298221730,9700,9700,9700,9700,0
20250120,175300,28298221730,9700,9700,9700,9700,0
20250120,175200,28298221730,9700,9700,9700,9700,0
20250120,175100,28298221730,9700,9700,9700,9700,0
20250120,175000,28298221730,9700,9700,9700,9700,0
20250120,174900,28298221730,9700,9700,9700,9700,0
20250120,174800,28298221730,9700,9700,9700,9700,0
20250120,174700,28298221730,9700,9700,9700,9700,0
20250120,174600,28298221730,9700,9700,9700,9700,0
20250120,174500,28298221730,9700,9700,9700,9700,0
20250120,174400,28298221730,9700,9700,9700,9700,0
20250120,174300,28298221730,9700,9700,9700,9700,0
20250120,174200,28298221730,9700,9700,9700,9700,0
20250120,174100,28298221730,9700,9700,9700,9700,0
20250120,174000,28298221730,9700,9700,9700,9700,21616
20250120,173900,28298221730,9700,9700,9700,9700,0
20250120,173800,28298221730,9700,9700,9700,9700,0
20250120,173700,28298221730,9700,9700,9700,9700,0
20250120,173600,28298221730,9700,9700,9700,9700,0
20250120,173500,28298221730,9700,9700,9700,9700,0
20250120,173400,28298221730,9700,9700,9700,9700,0
20250120,173300,28298221730,9700,9700,9700,9700,0
20250120,173200,28298221730,9700,9700,9700,9700,0
20250120,173100,28298221730,9700,9700,9700,9700,0
20250120,173000,28298221730,9700,9700,9700,9700,0
20250120,172900,28298221730,9700,9700,9700,9700,0
20250120,172800,28298221730,9700,9700,9700,9700,0
20250120,172700,28298221730,9700,9700,9700,9700,0
20250120,172600,28298221730,9700,9700,9700,9700,0
20250120,172500,28298221730,9700,9700,9700,9700,0
20250120,172400,28298221730,9700,9700,9700,9700,0
20250120,172300,28298221730,9700,9700,9700,9700,0
20250120,172200,28298221730,9700,9700,9700,9700,0
20250120,172100,28298221730,9700,9700,9700,9700,0
20250120,172000,28298221730,9700,9700,9700,9700,0
20250120,171900,28298221730,9700,9700,9700,9700,0
20250120,171800,28298221730,9700,9700,9700,9700,0
20250120,171700,28298221730,9700,9700,9700,9700,0
20250120,171600,28298221730,9700,9700,9700,9700,0
20250120,171500,28298221730,9700,9700,9700,9700,0
20250120,171400,28298221730,9700,9700,9700,9700,0
20250120,171300,28298221730,9700,9700,9700,9700,0
20250120,171200,28298221730,9700,9700,9700,9700,0
20250120,171100,28298221730,9700,9700,9700,9700,0
20250120,171000,28298221730,9700,9700,9700,9700,21616
20250120,170900,28298221730,9700,9700,9700,9700,0
20250120,170800,28298221730,9700,9700,9700,9700,0
20250120,170700,28298221730,9700,9700,9700,9700,0
20250120,170600,28298221730,9700,9700,9700,9700,0
20250120,170500,28298221730,9700,9700,9700,9700,0
20250120,170400,28298221730,9700,9700,9700,9700,0
20250120,170300,28298221730,9700,9700,9700,9700,0
20250120,170200,28298221730,9700,9700,9700,9700,0
20250120,170100,28298221730,9700,9700,9700,9700,0
20250120,170000,28298221730,9700,9700,9700,9700,0
20250120,165900,28298221730,9700,9700,9700,9700,0
20250120,165800,28298221730,9700,9700,9700,9700,0
20250120,165700,28298221730,9700,9700,9700,9700,0
20250120,165600,28298221730,9700,9700,9700,9700,0
20250120,165500,28298221730,9700,9700,9700,9700,0
20250120,165400,28298221730,9700,9700,9700,9700,0
20250120,165300,28298221730,9700,9700,9700,9700,0
20250120,165200,28298221730,9700,9700,9700,9700,0
20250120,165100,28298221730,9700,9700,9700,9700,0
20250120,165000,28298221730,9700,9700,9700,9700,0
20250120,164900,28298221730,9700,9700,9700,9700,0
20250120,164800,28298221730,9700,9700,9700,9700,0
20250120,164700,28298221730,9700,9700,9700,9700,0
20250120,164600,28298221730,9700,9700,9700,9700,0
20250120,164500,28298221730,9700,9700,9700,9700,0
20250120,164400,28298221730,9700,9700,9700,9700,0
20250120,164300,28298221730,9700,9700,9700,9700,0
20250120,164200,28298221730,9700,9700,9700,9700,0
20250120,164100,28298221730,9700,9700,9700,9700,0
20250120,164000,28298221730,9700,9700,9700,9700,21616
20250120,163900,28298221730,9700,9700,9700,9700,0
20250120,163800,28298221730,9700,9700,9700,9700,0
20250120,163700,28298221730,9700,9700,9700,9700,0
20250120,163600,28298221730,9700,9700,9700,9700,0
20250120,163500,28298221730,9700,9700,9700,9700,0
20250120,163400,28298221730,9700,9700,9700,9700,0
20250120,163300,28298221730,9700,9700,9700,9700,0
20250120,163200,28298221730,9700,9700,9700,9700,0
20250120,163100,28298221730,9700,9700,9700,9700,0
20250120,163000,28298221730,9700,9700,9700,9700,0
20250120,162900,28298221730,9700,9700,9700,9700,0
20250120,162800,28298221730,9700,9700,9700,9700,0
20250120,162700,28298221730,9700,9700,9700,9700,0
20250120,162600,28298221730,9700,9700,9700,9700,0
20250120,162500,28298221730,9700,9700,9700,9700,0
20250120,162400,28298221730,9700,9700,9700,9700,0
20250120,162300,28298221730,9700,9700,9700,9700,0
20250120,162200,28298221730,9700,9700,9700,9700,0
20250120,162100,28298221730,9700,9700,9700,9700,0
20250120,162000,28298221730,9700,9700,9700,9700,0
20250120,161900,28298221730,9700,9700,9700,9700,0
20250120,161800,28298221730,9700,9700,9700,9700,0
20250120,161700,28298221730,9700,9700,9700,9700,0
20250120,161600,28298221730,9700,9700,9700,9700,0
20250120,161500,28298221730,9700,9700,9700,9700,0
20250120,161400,28298221730,9700,9700,9700,9700,0
20250120,161300,28298221730,9700,9700,9700,9700,0
20250120,161200,28298221730,9700,9700,9700,9700,0
20250120,161100,28298221730,9700,9700,9700,9700,0
20250120,161000,28298221730,9700,9700,9700,9700,21616
20250120,160900,28298221730,9700,9700,9700,9700,0
20250120,160800,28298221730,9700,9700,9700,9700,0
20250120,160700,28298221730,9700,9700,9700,9700,0
20250120,160600,28298221730,9700,9700,9700,9700,0
20250120,160500,28298221730,9700,9700,9700,9700,0
20250120,160400,28298221730,9700,9700,9700,9700,0
20250120,160300,28298221730,9700,9700,9700,9700,0
20250120,160200,28298221730,9700,9700,9700,9700,0
20250120,160100,28298221730,9700,9700,9700,9700,0
20250120,160000,28298221730,9700,9700,9700,9700,0
20250120,155900,28298221730,9700,9700,9700,9700,0
20250120,155800,28298221730,9700,9700,9700,9700,0
20250120,155700,28298221730,9700,9700,9700,9700,0
20250120,155600,28298221730,9700,9700,9700,9700,0
20250120,155500,28298221730,9700,9700,9700,9700,0
20250120,155400,28298221730,9700,9700,9700,9700,0
20250120,155300,28298221730,9700,9700,9700,9700,0
20250120,155200,28298221730,9700,9700,9700,9700,0
20250120,155100,28298221730,9700,9700,9700,9700,0
20250120,155000,28298221730,9700,9700,9700,9700,0
20250120,154900,28298221730,9700,9700,9700,9700,0
20250120,154800,28298221730,9700,9700,9700,9700,0
20250120,154700,28298221730,9700,9700,9700,9700,0
20250120,154600,28298221730,9700,9700,9700,9700,0
20250120,154500,28298221730,9700,9700,9700,9700,0
20250120,154400,28298221730,9700,9700,9700,9700,0
20250120,154300,28298221730,9700,9700,9700,9700,0
20250120,154200,28298221730,9700,9700,9700,9700,0
20250120,154100,28298221730,9700,9700,9700,9700,0
20250120,154000,28298221730,9700,9700,9700,9700,21616
20250120,153900,28298221730,9700,9700,9700,9700,0
20250120,153800,28298221730,9700,9700,9700,9700,0
20250120,153700,28298221730,9700,9700,9700,9700,0
20250120,153600,28298221730,9700,9700,9700,9700,0
20250120,153500,28298221730,9700,9700,9700,9700,0
20250120,153400,28298221730,9700,9700,9700,9700,0
20250120,153300,28298221730,9700,9700,9700,9700,0
20250120,153200,28298221730,9700,9700,9700,9700,0
20250120,153100,28298221730,9700,9700,9700,9700,0
20250120,153000,28298221730,9700,9700,9700,9700,21616
20250120,152900,28088546530,9730,9730,9730,9730,0
20250120,152800,28088546530,9730,9730,9730,9730,0
20250120,152700,28088546530,9730,9730,9730,9730,0
20250120,152600,28088546530,9730,9730,9730,9730,0
20250120,152500,28088546530,9730,9730,9730,9730,0
20250120,152400,28088546530,9730,9730,9730,9730,0
20250120,152300,28088546530,9730,9730,9730,9730,0
20250120,152200,28088546530,9730,9730,9730,9730,0
20250120,152100,28088546530,9730,9730,9730,9730,0
20250120,152000,28088546530,9730,9730,9730,9730,0
20250120,151900,28088546530,9730,9650,9780,9610,8197
20250120,151800,28009109450,9620,9770,9810,9620,38712
20250120,151700,27633163570,9780,9770,9810,9760,6736
20250120,151600,27567212190,9760,9780,9790,9760,5332
20250120,151500,27515135240,9780,9790,9800,9780,1094
20250120,151400,27504424240,9790,9790,9800,9790,3171
20250120,151300,27473376280,9790,9770,9800,9770,2938
20250120,151200,27444639290,9770,9780,9780,9770,2707
20250120,151100,27418175850,9780,9770,9790,9770,3509
20250120,151000,27383837660,9770,9770,9780,9770,3346
20250120,150900,27351145160,9770,9770,9790,9760,6053
20250120,150800,27291984890,9780,9790,9800,9770,3836
20250120,150700,27254457280,9790,9780,9790,9770,1263
20250120,150600,27242108550,9780,9760,9790,9760,838
20250120,150500,27233912220,9790,9770,9790,9760,4587
20250120,150400,27189101600,9770,9790,9800,9770,1423
20250120,150300,27175177990,9790,9800,9800,9780,1160
20250120,150200,27163822830,9800,9800,9820,9790,1228
20250120,150100,27151784970,9810,9780,9810,9760,7210
20250120,150000,27081289020,9780,9790,9790,9760,4705
20250120,145900,27035286910,9790,9820,9820,9790,10669
20250120,145800,26930709490,9810,9830,9840,9810,7421
20250120,145700,26857869630,9830,9830,9840,9830,1173
20250120,145600,26846337720,9830,9830,9840,9820,5538
20250120,145500,26791900930,9830,9850,9850,9830,3320
20250120,145400,26759216960,9850,9840,9860,9840,2457
20250120,145300,26735010830,9840,9830,9840,9830,1422
20250120,145200,26721018610,9830,9860,9860,9830,3008
20250120,145100,26691400800,9860,9860,9860,9860,226
20250120,145000,26689172440,9860,9850,9860,9850,748
20250120,144900,26681798590,9860,9860,9870,9850,1131
20250120,144800,26670647250,9860,9850,9890,9850,461
20250120,144700,26666103510,9880,9850,9880,9850,670
20250120,144600,26659496680,9850,9850,9870,9850,192
20250120,144500,26657603800,9880,9850,9880,9850,2262
20250120,144400,26635307320,9850,9870,9870,9850,641
20250120,144300,26628990010,9870,9860,9870,9850,1306
20250120,144200,26616115880,9860,9860,9870,9860,421
20250120,144100,26611962690,9870,9870,9880,9860,351
20250120,144000,26608497700,9870,9860,9880,9860,1136
20250120,143900,26597293860,9850,9830,9880,9830,1138
20250120,143800,26586081610,9830,9850,9850,9830,3731
20250120,143700,26549367420,9850,9850,9870,9850,1754
20250120,143600,26532068070,9850,9870,9880,9850,994
20250120,143500,26522263220,9870,9870,9880,9860,643
20250120,143400,26515920060,9870,9870,9880,9870,315
20250120,143300,26512809740,9870,9880,9880,9870,148
20250120,143200,26511348510,9880,9890,9890,9870,869
20250120,143100,26502762140,9880,9880,9890,9880,1151
20250120,143000,26491388140,9880,9870,9880,9870,847
20250120,142900,26483023350,9880,9860,9880,9860,1203
20250120,142800,26471146110,9860,9870,9880,9860,1328
20250120,142700,26458042390,9870,9870,9880,9870,508
20250120,142600,26453027050,9870,9870,9900,9860,197
20250120,142500,26451079490,9860,9840,9900,9840,1362
20250120,142400,26437636490,9830,9840,9860,9830,1481
20250120,142300,26423063760,9840,9840,9850,9830,1437
20250120,142200,26408923620,9830,9850,9860,9830,3186
20250120,142100,26377583150,9840,9850,9850,9840,2721
20250120,142000,26350794650,9850,9850,9860,9850,713
20250120,141900,26343766190,9860,9860,9870,9850,3759
20250120,141800,26306710110,9860,9870,9880,9860,1213
20250120,141700,26294741370,9870,9890,9890,9870,1968
20250120,141600,26275308020,9890,9880,9890,9880,1300
20250120,141500,26262458110,9880,9880,9890,9880,478
20250120,141400,26257734250,9880,9880,9890,9870,1787
20250120,141300,26240078600,9880,9890,9900,9880,1664
20250120,141200,26223624730,9900,9900,9900,9890,341
20250120,141100,26220250100,9900,9900,9910,9890,1010
20250120,141000,26210252270,9900,9900,9910,9890,678
20250120,140900,26203540000,9900,9900,9900,9900,339
20250120,140800,26200183900,9900,9910,9910,9900,1377
20250120,140700,26186549590,9910,9890,9910,9890,285
20250120,140600,26183728500,9890,9880,9900,9880,305
20250120,140500,26180714000,9880,9890,9890,9880,861
20250120,140400,26172199960,9890,9890,9900,9890,650
20250120,140300,26165771320,9880,9880,9890,9880,289
20250120,140200,26162915750,9880,9900,9900,9880,426
20250120,140100,26158703990,9900,9880,9900,9880,1282
20250120,140000,26146024750,9880,9890,9900,9880,1673
20250120,135900,26129477820,9900,9890,9910,9890,1944
20250120,135800,26110224180,9890,9890,9900,9890,237
20250120,135700,26107880180,9890,9880,9950,9880,1520
20250120,135600,26092822270,9880,9890,9900,9880,1587
20250120,135500,26077137520,9880,9850,10000,9850,6463
20250120,135400,26012961800,9850,9870,9880,9810,19116
20250120,135300,25824848890,9880,9900,9900,9870,5628
20250120,135200,25769209730,9900,9900,9910,9900,1014
20250120,135100,25759170410,9900,9920,9940,9900,1316
20250120,135000,25746120440,9920,9930,9950,9920,2295
20250120,134900,25723334340,9920,9900,9930,9900,995
20250120,134800,25713464600,9890,9900,9910,9880,5417
20250120,134700,25659854040,9910,9890,9910,9890,1829
20250120,134600,25641759950,9890,9900,9920,9890,2199
20250120,134500,25619972230,9920,9890,9920,9880,2593
20250120,134400,25594290680,9880,9890,9920,9880,9903
20250120,134300,25496368820,9890,9930,9930,9890,9685
20250120,134200,25400399000,9920,9930,9950,9920,1473
20250120,134100,25385769710,9930,9950,9950,9920,4266
20250120,134000,25343403170,9930,9950,9960,9930,2238
20250120,133900,25321142360,9940,9950,9960,9940,992
20250120,133800,25311273680,9950,9950,9970,9950,1532
20250120,133700,25296029840,9950,9950,9980,9940,2213
20250120,133600,25273992210,9940,9920,9950,9920,1120
20250120,133500,25262865730,9920,9940,9950,9920,1872
20250120,133400,25244276220,9940,9950,9950,9930,1531
20250120,133300,25229070360,9950,9930,9960,9930,717
20250120,133200,25221933250,9950,9970,9970,9930,8820
20250120,133100,25134192600,9970,9980,9980,9970,2285
20250120,133000,25111405860,9970,9990,10000,9970,1057
20250120,132900,25100856220,10000,9990,10000,9980,2171
20250120,132800,25079162410,9990,9980,10000,9980,1309
20250120,132700,25066088580,9990,9980,9990,9970,749
20250120,132600,25058613740,9990,9990,9990,9970,3287
20250120,132500,25025801270,9990,9990,10010,9980,4467
20250120,132400,24981154570,10000,10000,10010,9980,4023
20250120,132300,24940949440,10020,10020,10020,9990,6083
20250120,132200,24880102970,9990,9940,10040,9920,15485
20250120,132100,24725961150,9940,9970,9980,9940,7420
20250120,132000,24652118890,9970,9960,9990,9960,2536
20250120,131900,24626811970,9960,9980,9980,9960,4904
20250120,131800,24577953680,9960,9960,9990,9960,3734
20250120,131700,24540726410,9960,10030,10030,9940,46235
20250120,131600,24079064820,10030,10020,10030,10020,2702
20250120,131500,24051981400,10020,10040,10040,10020,7384
20250120,131400,23977937460,10040,10050,10060,10040,5742
20250120,131300,23920238050,10050,10060,10060,10050,4988
20250120,131200,23870076870,10070,10070,10070,10060,2211
20250120,131100,23847821020,10070,10060,10070,10060,916
20250120,131000,23838597520,10070,10080,10080,10070,480
20250120,130900,23833763270,10070,10090,10090,10070,1105
20250120,130800,23822633600,10100,10090,10100,10090,717
20250120,130700,23815394390,10090,10080,10100,10080,352
20250120,130600,23811844130,10080,10080,10090,10080,211
20250120,130500,23809717180,10080,10080,10080,10080,105
20250120,130400,23808658780,10080,10080,10090,10080,596
20250120,130300,23802650790,10080,10090,10090,10080,155
20250120,130200,23801087910,10080,10090,10090,10080,827
20250120,130100,23792748700,10080,10090,10100,10080,512
20250120,130000,23787584500,10100,10100,10110,10090,920
20250120,125900,23778290050,10110,10120,10120,10100,2149
20250120,125800,23756562480,10110,10120,10130,10110,936
20250120,125700,23747092310,10120,10100,10140,10100,2121
20250120,125600,23725613090,10100,10110,10110,10100,157
20250120,125500,23724026290,10110,10120,10120,10090,162
20250120,125400,23722389200,10090,10100,10110,10090,316
20250120,125300,23719197660,10100,10080,10100,10080,635
20250120,125200,23712785480,10070,10090,10090,10070,530
20250120,125100,23707440390,10090,10090,10100,10090,728
20250120,125000,23700094820,10100,10090,10100,10090,487
20250120,124900,23695180800,10090,10100,10100,10090,242
20250120,124800,23692738070,10090,10110,10120,10090,146
20250120,124700,23691264010,10110,10100,10110,10090,675
20250120,124600,23684442420,10110,10120,10120,10110,186
20250120,124500,23682561910,10110,10110,10110,10110,814
20250120,124400,23674332370,10110,10120,10120,10110,512
20250120,124300,23669155990,10120,10100,10130,10100,1414
20250120,124200,23654874460,10100,10120,10130,10100,1280
20250120,124100,23641920410,10120,10120,10120,10110,502
20250120,124000,23636841960,10120,10110,10120,10110,462
20250120,123900,23632168870,10110,10100,10120,10100,139
20250120,123800,23630763470,10100,10110,10110,10100,726
20250120,123700,23623426070,10110,10100,10110,10100,244
20250120,123600,23620960030,10110,10110,10110,10100,688
20250120,123500,23614009460,10110,10100,10110,10100,193
20250120,123400,23612059730,10100,10100,10100,10100,467
20250120,123300,23607343030,10100,10100,10120,10100,538
20250120,123200,23601899250,10100,10100,10110,10080,1410
20250120,123100,23587648510,10080,10090,10100,10080,798
20250120,123000,23579590780,10090,10090,10090,10050,1015
20250120,122900,23569385590,10070,10080,10080,10070,593
20250120,122800,23563409150,10100,10080,10100,10070,760
20250120,122700,23555741220,10100,10100,10100,10100,178
20250120,122600,23553943420,10100,10100,10100,10100,170
20250120,122500,23552226420,10100,10070,10100,10050,3606
20250120,122400,23515952730,10070,10070,10090,10060,162
20250120,122300,23514321410,10080,10070,10080,10060,1071
20250120,122200,23503537550,10070,10070,10070,10070,269
20250120,122100,23500828720,10070,10080,10080,10070,2485
20250120,122000,23475800270,10080,10080,10080,10080,429
20250120,121900,23471475950,10080,10100,10120,10080,1026
20250120,121800,23461119950,10090,10070,10090,10070,273
20250120,121700,23458367080,10070,10070,10070,10070,448
20250120,121600,23453855720,10070,10080,10080,10070,484
20250120,121500,23448981240,10080,10100,10100,10070,723
20250120,121400,23441697590,10100,10110,10120,10100,1439
20250120,121300,23427156060,10110,10120,10130,10110,368
20250120,121200,23423430040,10120,10120,10130,10120,762
20250120,121100,23415715540,10120,10140,10140,10120,1408
20250120,121000,23401450240,10140,10110,10140,10110,1658
20250120,120900,23384662100,10140,10110,10140,10100,809
20250120,120800,23376470680,10060,10090,10120,10060,2992
20250120,120700,23346247480,10080,10110,10120,10080,1045
20250120,120600,23335697700,10110,10090,10110,10090,1314
20250120,120500,23322417950,10100,10100,10120,10080,786
20250120,120400,23314478690,10100,10070,10100,10070,315
20250120,120300,23311303460,10060,10050,10070,10050,252
20250120,120200,23308766700,10050,10050,10050,10050,41
20250120,120100,23308354650,10050,10050,10060,10050,206
20250120,120000,23306282460,10060,10040,10060,10030,1900
20250120,115900,23287202550,10040,10060,10060,10040,4731
20250120,115800,23239689150,10060,10050,10060,10050,173
20250120,115700,23237949270,10050,10060,10060,10050,3024
20250120,115600,23207554490,10060,10070,10080,10060,1449
20250120,115500,23192976320,10080,10080,10110,10080,149
20250120,115400,23191474370,10080,10070,10120,10070,1898
20250120,115300,23172306420,10080,10080,10080,10070,488
20250120,115200,23167387520,10070,10060,10080,10050,4585
20250120,115100,23121276840,10060,10090,10090,10060,5860
20250120,115000,23062247240,10100,10110,10110,10090,409
20250120,114900,23058117310,10110,10100,10110,10090,4461
20250120,114800,23013062550,10100,10090,10100,10090,602
20250120,114700,23006987240,10090,10080,10090,10080,1898
20250120,114600,22987842860,10080,10110,10110,10070,7193
20250120,114500,22915318250,10090,10120,10120,10090,5795
20250120,114400,22856785270,10120,10120,10120,10110,741
20250120,114300,22849290680,10140,10130,10140,10110,1443
20250120,114200,22834683750,10130,10150,10150,10130,619
20250120,114100,22828406260,10150,10140,10150,10140,502
20250120,114000,22823314510,10140,10150,10150,10130,4806
20250120,113900,22774584840,10160,10150,10160,10150,998
20250120,113800,22764453890,10140,10130,10150,10120,5944
20250120,113700,22704239690,10130,10130,10130,10130,315
20250120,113600,22701048740,10130,10130,10140,10130,265
20250120,113500,22698361780,10130,10120,10140,10120,856
20250120,113400,22689684640,10140,10120,10140,10100,2522
20250120,113300,22664174170,10120,10110,10120,10110,349
20250120,113200,22660645310,10110,10150,10160,10090,11246
20250120,113100,22546905870,10150,10140,10150,10140,90
20250120,113000,22545992530,10140,10150,10150,10140,798
20250120,112900,22537900610,10150,10160,10170,10150,5401
20250120,112800,22483043630,10160,10180,10180,10160,5039
20250120,112700,22431800540,10180,10180,10210,10180,1492
20250120,112600,22416611860,10210,10200,10210,10180,1506
20250120,112500,22401262890,10200,10200,10220,10190,253
20250120,112400,22398681980,10200,10170,10210,10170,1372
20250120,112300,22384692220,10170,10200,10200,10170,1845
20250120,112200,22365904390,10200,10210,10210,10190,809
20250120,112100,22357652530,10210,10200,10210,10200,490
20250120,112000,22352654500,10200,10180,10200,10180,1584
20250120,111900,22336511390,10190,10200,10200,10180,2071
20250120,111800,22315425560,10200,10200,10200,10190,416
20250120,111700,22311183850,10200,10200,10210,10200,454
20250120,111600,22306552950,10200,10210,10210,10200,1159
20250120,111500,22294729560,10200,10220,10230,10200,2567
20250120,111400,22268534100,10210,10240,10240,10210,3033
20250120,111300,22237534510,10230,10220,10240,10210,3563
20250120,111200,22201093850,10220,10220,10220,10210,856
20250120,111100,22192350440,10210,10220,10220,10200,1719
20250120,111000,22174804960,10220,10180,10220,10180,1344
20250120,110900,22161100160,10180,10180,10180,10170,996
20250120,110800,22150968110,10180,10190,10190,10180,534
20250120,110700,22145531480,10190,10170,10190,10170,663
20250120,110600,22138786270,10170,10190,10190,10170,540
20250120,110500,22133289100,10180,10240,10240,10180,1573
20250120,110400,22117231820,10230,10210,10240,10210,1872
20250120,110300,22098086740,10220,10230,10230,10210,3777
20250120,110200,22059463650,10220,10160,10230,10160,4311
20250120,110100,22015450260,10160,10150,10160,10150,386
20250120,110000,22011528600,10150,10160,10170,10150,950
20250120,105900,22001882850,10160,10170,10170,10150,2325
20250120,105800,21978252500,10170,10180,10180,10170,1469
20250120,105700,21963306890,10180,10180,10190,10180,798
20250120,105600,21955179660,10190,10200,10200,10180,1215
20250120,105500,21942806100,10200,10190,10210,10170,1035
20250120,105400,21932257650,10160,10190,10200,10160,2982
20250120,105300,21901901110,10190,10170,10190,10160,711
20250120,105200,21894670150,10160,10190,10200,10160,2756
20250120,105100,21866611660,10210,10210,10210,10190,3326
20250120,105000,21832683020,10220,10220,10250,10200,6089
20250120,104900,21770426150,10220,10220,10250,10210,11453
20250120,104800,21653194410,10220,10190,10220,10190,4546
20250120,104700,21606772730,10200,10190,10220,10160,5426
20250120,104600,21551421910,10200,10150,10200,10140,6375
20250120,104500,21486507920,10150,10140,10150,10110,1422
20250120,104400,21472113630,10140,10100,10140,10090,1605
20250120,104300,21455868080,10100,10080,10100,10070,1936
20250120,104200,21436358180,10080,10080,10090,10070,2779
20250120,104100,21408358890,10080,10080,10090,10070,2027
20250120,104000,21387936180,10080,10100,10100,10080,4936
20250120,103900,21338137220,10110,10120,10160,10080,2082
20250120,103800,21317105920,10170,10140,10170,10100,3757
20250120,103700,21279058610,10140,10160,10170,10130,2112
20250120,103600,21257623350,10160,10140,10180,10120,2928
20250120,103500,21227928630,10170,10070,10210,10060,7745
20250120,103400,21149320790,10060,10100,10100,10050,22835
20250120,103300,20919476040,10090,10090,10100,10090,1574
20250120,103200,20903590700,10090,10120,10120,10080,7757
20250120,103100,20825315450,10110,10150,10160,10110,5501
20250120,103000,20769633260,10160,10140,10170,10140,756
20250120,102900,20761952650,10170,10160,10180,10130,3640
20250120,102800,20724970320,10170,10180,10190,10160,4749
20250120,102700,20676657020,10180,10190,10190,10180,1569
20250120,102600,20660681470,10190,10200,10210,10180,3437
20250120,102500,20625658870,10210,10220,10220,10210,3760
20250120,102400,20587259630,10220,10190,10220,10170,4369
20250120,102300,20542662360,10190,10210,10220,10190,8820
20250120,102200,20452656580,10210,10190,10210,10170,2410
20250120,102100,20428083300,10180,10180,10200,10180,2470
20250120,102000,20402928700,10170,10180,10200,10150,2933
20250120,101900,20373097710,10190,10130,10200,10130,4488
20250120,101800,20327379910,10130,10110,10170,10110,2005
20250120,101700,20307039500,10110,10090,10110,10090,3361
20250120,101600,20273117490,10090,10120,10120,10090,5641
20250120,101500,20216174240,10120,10130,10130,10110,1516
20250120,101400,20200836120,10130,10110,10160,10110,2630
20250120,101300,20174190850,10110,10120,10160,10110,2275
20250120,101200,20151148830,10130,10140,10150,10110,771
20250120,101100,20143331840,10140,10100,10170,10090,7397
20250120,101000,20068491440,10100,10090,10100,10090,3581
20250120,100900,20032323770,10110,10100,10110,10090,5373
20250120,100800,19978049070,10100,10120,10120,10100,7714
20250120,100700,19900104320,10120,10140,10150,10120,2068
20250120,100600,19879166190,10150,10120,10150,10120,3511
20250120,100500,19843630200,10120,10180,10190,10120,5375
20250120,100400,19789045890,10180,10200,10200,10180,2219
20250120,100300,19766427850,10200,10140,10210,10140,3884
20250120,100200,19726842580,10140,10170,10170,10130,5307
20250120,100100,19672970660,10170,10150,10190,10150,2905
20250120,100000,19643425840,10160,10110,10170,10110,2269
20250120,095900,19620437070,10110,10150,10160,10100,10159
20250120,095800,19517711040,10140,10130,10190,10110,11560
20250120,095700,19400697070,10130,10210,10210,10120,29501
20250120,095600,19100874400,10210,10220,10230,10210,3441
20250120,095500,19065721800,10230,10220,10250,10210,2263
20250120,095400,19042571270,10210,10190,10290,10190,5252
20250120,095300,18988804510,10190,10210,10220,10190,7747
20250120,095200,18909816330,10200,10250,10250,10200,8122
20250120,095100,18826894910,10220,10280,10290,10200,8045
20250120,095000,18744607580,10280,10280,10290,10250,3619
20250120,094900,18707449890,10270,10220,10290,10210,5913
20250120,094800,18646916200,10220,10240,10240,10210,9055
20250120,094700,18554354100,10240,10290,10310,10240,2979
20250120,094600,18523769300,10310,10300,10330,10240,6332
20250120,094500,18458578340,10240,10280,10310,10230,6623
20250120,094400,18390577590,10270,10220,10290,10220,5997
20250120,094300,18329077480,10220,10270,10270,10220,7504
20250120,094200,18252238340,10270,10310,10310,10260,13098
20250120,094100,18117484680,10310,10320,10340,10310,11931
20250120,094000,17994317410,10320,10260,10330,10260,6478
20250120,093900,17927588470,10260,10270,10300,10260,12563
20250120,093800,17798436320,10280,10240,10300,10240,5119
20250120,093700,17745821740,10240,10230,10300,10220,10590
20250120,093600,17637339920,10230,10230,10270,10220,6541
20250120,093500,17570397970,10230,10230,10240,10180,27896
20250120,093400,17285786050,10230,10230,10280,10220,20113
20250120,093300,17079921930,10230,10280,10280,10220,33760
20250120,093200,16734243330,10270,10340,10370,10270,24247
20250120,093100,16484387250,10340,10300,10380,10280,25068
20250120,093000,16225151340,10290,10340,10380,10290,33230
20250120,092900,15881779430,10330,10420,10420,10310,66396
20250120,092800,15194320760,10420,10510,10610,10370,171950
20250120,092700,13387144700,10510,10310,10550,10310,188824
20250120,092600,11414293960,10310,10240,10320,10230,19315
20250120,092500,11215939620,10230,10240,10250,10210,3739
20250120,092400,11177676490,10210,10210,10280,10190,19367
20250120,092300,10979182430,10210,10200,10230,10170,16542
20250120,092200,10810465250,10200,10280,10280,10200,21674
20250120,092100,10588437680,10270,10250,10320,10230,26862
20250120,092000,10311926520,10250,10180,10280,10180,15189
20250120,091900,10156385370,10180,10180,10200,10170,10305
20250120,091800,10051437580,10180,10180,10200,10140,12725
20250120,091700,9922057940,10150,10150,10220,10140,24110
20250120,091600,9676717380,10160,10170,10200,10120,34975
20250120,091500,9321688920,10170,10330,10350,10160,49837
20250120,091400,8810025960,10330,10380,10420,10300,64007
20250120,091300,8147469510,10410,10250,10410,10240,125580
20250120,091200,6848136960,10250,10230,10300,10220,52815
20250120,091100,6305739000,10240,10150,10240,10080,45583
20250120,091000,5843618170,10160,10220,10220,10110,66341
20250120,090900,5169661480,10220,10340,10370,10150,101717
20250120,090800,4123043620,10320,10210,10360,10130,100010
20250120,090700,3099795650,10210,10130,10280,10120,103059
20250120,090600,2047742670,10120,10010,10130,10000,68176
20250120,090500,1361530960,10020,9860,10070,9850,65707
20250120,090400,706046480,9850,9800,9850,9800,10276
20250120,090300,605060310,9800,9840,9840,9790,11167
20250120,090200,495522750,9850,9780,9890,9780,15566
20250120,090100,342516480,9780,9760,9840,9720,13133
20250120,090000,214054100,9760,9740,9770,9710,21764